鈦昇 (8027)-富邦-左營券商分點個股進出

台股 » 個股 » 鈦昇 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鈦昇

(8027)

可現股當沖

股價
94.5
漲跌
▼3.2
漲幅
-3.28%
成交量
2,303張
產業
上櫃電機機械類股▲0.21%
180人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈦昇 (8027)籌碼相關－富邦-左營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	95.80	2	95.95	94.50	-1	4,034	-0.02%
2024/04/24	2	98.25	0	0.00	97.70	2	4,137	0.05%
2024/04/23	4	91.68	1	91.10	91.10	3	4,134	0.07%
2024/04/22	1	92.70	0	0.00	90.20	1	4,222	0.02%
2024/04/19	11.1	96.57	1	94.30	94.60	10.1	4,352	0.23%
2024/04/18	1	99.80	2	100.00	99.60	-1	4,290	-0.02%
2024/04/17	0	0.00	10.2	98.03	99.20	-10.2	4,268	-0.24%
2024/04/16	6.1	94.14	0	0.00	94.60	6.1	4,217	0.14%
2024/04/15	1	97.20	0	0.00	96.60	1	4,193	0.02%
2024/04/12	7	99.36	3	100.33	100.50	4	4,184	0.10%
2024/04/11	1	97.90	19	98.43	99.50	-18	4,166	-0.43%
2024/04/10	0	0.00	0	95.70	95.50	0	4,100	0.00%
2024/04/09	21.1	96.60	0.5	95.82	93.80	20.6	4,093	0.50%
2024/04/08	1	98.60	0.5	99.22	98.10	0.6	4,046	0.01%
2024/04/03	3	100.68	18	100.69	102.50	-15	3,948	-0.38%
2024/04/02	1.1	98.58	0.1	99.20	98.10	1	3,829	0.02%
2024/04/01	0.2	96.36	1	95.80	96.00	-0.8	3,761	-0.02%
2024/03/29	0	0.00	1	95.50	93.40	-1	3,725	-0.03%
2024/03/28	5.1	92.31	1	92.90	91.60	4.1	3,701	0.11%
2024/03/27	1	96.20	1	94.80	95.90	0	3,660	0.00%
2024/03/26	0.1	92.30	0	0.00	92.20	0.1	3,629	0.00%
2024/03/25	0.1	93.80	0	0.00	94.70	0.1	3,606	0.00%
2024/03/22	1	92.20	2	91.80	91.90	-1	3,585	-0.03%
2024/03/21	1	93.70	0	0.00	93.00	1	3,572	0.03%
2024/03/20	1.5	93.31	0	0.00	93.00	1.5	3,564	0.04%
2024/03/19	0.2	95.90	0	0.00	95.50	0.2	3,543	0.01%
2024/03/18	7	91.49	0	0.00	91.70	7	3,491	0.20%
2024/03/15	0	0.00	1	89.90	89.50	-1	3,467	-0.03%
2024/03/14	1	91.40	3	92.27	91.80	-2	3,432	-0.06%
2024/03/13	13.1	97.59	1	94.90	94.80	12.1	3,379	0.36%
2024/03/12	1	98.30	15.2	99.87	99.00	-14.2	3,331	-0.42%
2024/03/11	0	0.00	2	98.00	97.80	-2	3,289	-0.06%
2024/03/08	13	96.45	1	95.00	93.70	12	3,237	0.37%
2024/03/07	4.1	97.28	7.6	99.46	100.00	-3.5	3,160	-0.11%
2024/03/06	3.3	97.17	4	98.25	97.80	-0.7	3,074	-0.02%
2024/03/05	3.3	96.14	2	95.85	96.40	1.3	3,038	0.04%
2024/03/04	1	99.00	1	98.20	95.40	0	2,995	0.00%
2024/03/01	0	0.00	2	96.85	97.30	-2	2,938	-0.07%
2024/02/29	0	0.00	0.4	96.44	97.60	-0.4	2,859	-0.01%
2024/02/27	1	96.70	9	97.96	96.10	-8	2,840	-0.28%
2024/02/26	1	102.51	4.1	103.53	103.00	-3.1	2,720	-0.11%
2024/02/23	4	98.65	22.6	99.70	98.90	-18.6	2,594	-0.72%
2024/02/22	1	95.10	3	95.90	95.10	-2	2,461	-0.08%
2024/02/20	1.2	94.58	1	94.81	95.10	0.2	2,349	0.01%
2024/02/19	4	95.98	0.6	96.00	93.60	3.4	2,296	0.15%
2024/02/16	10	93.15	7.4	94.51	94.90	2.6	2,233	0.12%
2024/02/15	7	90.83	2.6	91.54	91.30	4.4	2,157	0.20%
2024/02/05	1	88.00	0.1	89.60	89.50	0.9	2,096	0.04%
2024/02/02	2	88.70	3	88.87	88.10	-1	2,054	-0.05%
2024/02/01	3	89.53	8	90.03	89.40	-5	2,020	-0.25%
2024/01/31	9	90.08	9	90.71	90.60	0	1,985	0.00%
2024/01/30	2	88.85	2	88.05	88.80	0	1,901	0.00%
2024/01/29	2	87.60	1	88.00	87.70	1	1,850	0.05%
2024/01/26	0	0.00	6	89.63	87.00	-6	1,814	-0.33%
2024/01/25	4	87.65	8	88.18	88.30	-4	1,712	-0.23%
2024/01/24	5	92.10	6	89.82	87.60	-1	1,612	-0.06%
2024/01/23	1.2	87.75	9	88.16	88.30	-7.8	1,348	-0.58%
2024/01/22	8	84.84	3	84.77	86.20	5	1,259	0.40%
2024/01/19	4	83.45	24	84.70	84.70	-20	1,127	-1.77%
2024/01/18	3	81.00	6.4	78.39	82.20	-3.4	957	-0.35%
2024/01/17	9	78.73	1	78.00	79.20	8	820	0.98%
2024/01/16	7	78.89	2	78.45	80.10	5	757	0.66%
2024/01/15	7	78.61	13	77.58	78.90	-6	650	-0.92%
2024/01/12	0	0.00	2	72.00	72.20	-2	486	-0.41%
2024/01/08	8	72.63	0.1	72.00	71.70	7.9	452	1.75%
2024/01/05	0	0.00	2	73.20	72.20	-2	428	-0.47%
2024/01/04	0	0.00	1.1	70.00	68.60	-1.1	394	-0.27%
2024/01/03	0	69.00	3	69.17	69.10	-3	393	-0.76%
2024/01/02	1.2	68.05	1	68.60	68.10	0.2	412	0.04%
2023/12/22	1	61.90	0	0.00	61.80	1	434	0.23%
2023/12/15	0.1	65.80	0	0.00	64.50	0.1	495	0.02%
2023/12/14	0.2	67.10	0	0.00	65.60	0.2	523	0.03%
2023/12/13	0.1	66.20	0	0.00	66.40	0.1	520	0.02%
2023/12/06	1	66.70	1	66.90	67.30	0	558	0.00%
2023/12/01	1	68.50	0	0.00	68.30	1	580	0.17%
2023/11/30	0	0.00	1	68.50	68.50	-1	588	-0.17%
2023/11/29	0	0.00	2	69.50	68.30	-2	617	-0.32%
2023/11/28	0	0.00	1	68.50	68.80	-1	636	-0.16%
2023/11/24	0	0.00	2	69.35	69.50	-2	666	-0.30%
2023/11/21	0	0.00	1	67.20	67.20	-1	766	-0.13%
2023/11/16	0	0.00	1	65.00	65.00	-1	1,111	-0.09%
2023/11/13	0	0.00	1	66.40	63.70	-1	1,294	-0.08%
2023/10/31	0	62.50	0	0.00	61.90	0	2,232	0.00%
2023/10/23	3	64.30	3	62.83	62.50	0	2,771	0.00%
2023/10/20	0	0.00	1	62.60	62.60	-1	2,810	-0.04%
2023/10/18	0	0.00	1	61.40	61.30	-1	2,866	-0.03%
2023/10/16	2	62.80	0	0.00	63.00	2	2,917	0.07%
2023/10/13	0	64.10	0	0.00	64.20	0	2,980	0.00%
2023/10/11	2	63.55	0	0.00	63.20	2	3,067	0.07%
2023/10/06	4	65.58	20	66.20	63.80	-16	3,066	-0.52%
2023/10/02	0	0.00	2	70.70	71.20	-2	3,048	-0.07%
2023/09/28	1	70.40	1	70.50	70.50	0	3,037	0.00%
2023/09/27	1	68.30	0	0.00	70.30	1	3,041	0.03%
2023/09/26	2	70.10	1	70.20	68.80	1	3,047	0.03%
2023/09/25	1	69.90	0	0.00	70.20	1	3,050	0.03%
2023/09/22	0	0.00	3	69.20	70.00	-3	3,030	-0.10%
2023/09/21	3	67.47	0	0.00	67.20	3	3,020	0.10%
2023/09/20	2	69.90	0	0.00	68.40	2	3,015	0.07%
2023/09/19	2	70.05	1	71.30	69.60	1	2,997	0.03%
2023/09/14	0	0.00	2	68.60	68.70	-2	2,986	-0.07%
2023/09/13	1	67.20	0	0.00	67.20	1	2,999	0.03%
2023/09/11	1	66.80	1	66.60	66.70	0	3,059	0.00%
2023/09/08	3	69.40	0	0.00	68.90	3	3,059	0.10%
2023/09/06	0	0.00	4	68.63	68.70	-4	3,131	-0.13%
2023/09/05	1	69.60	5	69.30	68.80	-4	3,150	-0.13%
2023/09/04	1	69.80	0	0.00	69.10	1	3,248	0.03%
2023/09/01	1	72.00	0	0.00	72.00	1	3,322	0.03%
2023/08/29	11	73.06	6	73.72	73.80	5	3,427	0.15%
2023/08/25	22	76.01	0	0.00	74.80	22	3,394	0.65%
2023/08/24	6	76.50	24	78.23	76.90	-18	3,320	-0.54%
2023/08/23	4	74.58	6	74.05	75.20	-2	3,104	-0.06%
2023/08/21	4	71.10	1	69.90	69.70	3	2,962	0.10%
2023/08/18	0	0.00	2	71.70	71.80	-2	2,932	-0.07%
2023/08/17	3	73.43	2	73.55	74.10	1	2,893	0.03%
2023/08/16	2	71.65	7	72.47	72.50	-5	2,773	-0.18%
2023/08/15	2	69.50	2	68.90	68.60	0	2,659	0.00%
2023/08/14	2	67.40	0	0.00	67.20	2	2,633	0.08%
2023/08/11	2	69.30	3	69.23	69.20	-1	2,604	-0.04%
2023/08/10	8	67.29	4	67.88	67.10	4	2,550	0.16%
2023/08/09	5	72.00	2	71.80	70.20	3	2,505	0.12%
2023/08/08	30	75.17	21	73.98	74.50	9	2,423	0.37%
2023/08/07	8	73.34	30	73.90	75.00	-22	2,170	-1.01%
2023/08/04	0	0.00	13	67.77	68.20	-13	1,967	-0.66%
2023/08/02	2	62.35	3	63.20	62.00	-1	1,858	-0.05%
2023/08/01	30	68.11	16	67.35	64.60	14	1,839	0.76%
2023/07/31	8	67.34	43.1	67.78	68.50	-35.1	1,593	-2.20%
2023/07/28	4	61.00	17.1	61.85	62.70	-13.1	1,411	-0.93%
2023/07/27	3	61.80	12	61.75	61.60	-9	1,389	-0.65%
2023/07/26	4	62.38	9	63.93	62.50	-5	1,374	-0.36%
2023/07/25	17	63.85	4	64.05	63.40	13	1,348	0.96%
2023/07/24	16	63.16	12	63.54	63.00	4	1,313	0.30%
2023/07/21	2	60.85	2	60.60	61.10	0	1,261	0.00%
2023/07/20	2	62.10	7	62.01	61.40	-5	1,249	-0.40%
2023/07/18	12	62.64	8	62.53	62.00	4	1,195	0.33%
2023/07/17	2	60.90	2	61.50	62.20	0	1,131	0.00%
2023/07/14	6	61.22	5	59.00	61.00	1	1,091	0.09%
2023/07/12	1	56.20	0	0.00	56.60	1	1,038	0.10%
2023/07/11	5	56.14	1	56.70	56.00	4	1,035	0.39%
2023/07/10	1	57.20	0	0.00	57.20	1	1,031	0.10%
2023/07/07	1	55.50	0	0.00	54.80	1	1,013	0.10%
2023/07/05	1	57.30	0	0.00	56.40	1	1,009	0.10%
2023/07/04	1	58.00	3	58.20	57.90	-2	1,017	-0.20%
2023/06/30	1	58.00	0	0.00	57.80	1	992	0.10%
2023/06/29	7	58.53	0	0.00	58.20	7	989	0.71%
2023/06/28	2	57.90	0	0.00	57.60	2	985	0.20%
2023/06/27	2	57.50	0	0.00	57.60	2	987	0.20%
2023/06/26	7.5	58.57	21	59.09	58.30	-13.5	986	-1.37%
2023/06/21	3	61.23	0	0.00	60.70	3	972	0.31%
2023/06/20	4	61.05	0	0.00	60.60	4	970	0.42%
2023/06/19	1	61.60	4	62.00	61.90	-3	964	-0.31%
2023/06/16	4	62.60	11	62.21	61.80	-7	945	-0.74%
2023/06/15	2	60.35	0	0.00	60.30	2	891	0.22%
2023/06/14	0	0.00	1	61.00	61.30	-1	874	-0.11%
2023/06/13	9	62.17	5	62.64	61.30	4	863	0.46%
2023/06/12	5	58.34	11	60.15	60.90	-6	794	-0.76%
2023/06/09	14.2	60.26	2	60.50	60.10	12.2	764	1.59%
2023/06/08	11.1	60.57	10	61.14	61.30	1.1	737	0.15%
2023/06/07	14	59.60	5	59.52	59.10	9	629	1.43%
2023/06/06	12	55.98	8	57.01	55.80	4	520	0.77%
2023/06/05	1	55.50	0	0.00	55.60	1	452	0.22%
2023/06/02	8	52.18	6	52.75	52.10	2	406	0.49%
2023/06/01	0	0.00	5	49.80	49.80	-5	357	-1.40%
2023/05/25	0	0.00	1	46.10	46.25	-1	342	-0.29%
2023/05/24	0	0.00	1	45.70	46.10	-1	348	-0.29%
2023/05/12	1	42.40	0	0.00	44.00	1	345	0.29%
2023/05/11	0.2	42.05	0	0.00	42.05	0.2	341	0.05%
2023/05/10	0.1	44.00	0	0.00	43.00	0.1	329	0.03%
2023/05/09	1	45.65	0	0.00	45.65	1	312	0.32%
2023/05/08	1.2	46.17	3	47.90	46.45	-1.8	306	-0.59%
2023/05/04	2	50.13	0	0.00	50.30	2	286	0.70%
2023/05/03	2	50.25	0	0.00	50.30	2	280	0.71%
2023/04/28	0	0.00	2	50.90	51.00	-2	282	-0.71%
2023/04/27	4	50.13	0	0.00	51.00	4	278	1.43%
2023/04/20	0.1	52.40	0	0.00	52.40	0.1	256	0.03%
2023/04/19	1	55.10	0	0.00	54.50	1	255	0.39%
2023/04/18	0	0.00	1	53.90	55.10	-1	250	-0.40%
2023/04/12	0	0.00	3	55.00	54.60	-3	243	-1.23%
2023/04/11	1	56.20	0	0.00	54.90	1	242	0.41%
2023/04/07	0	0.00	1.2	54.27	56.60	-1.2	228	-0.51%
2023/04/06	0	53.80	2	53.70	53.90	-2	209	-0.95%
2023/03/27	0	0.00	2	54.40	54.10	-2	214	-0.93%
2023/03/24	20	53.70	1	53.40	53.30	19	211	8.97%
2023/03/23	1	53.50	1	53.90	53.80	0	210	0.00%
2023/03/22	1	53.20	0	0.00	53.30	1	208	0.48%
2023/03/20	0	0.00	2	51.10	51.10	-2	207	-0.97%
2023/03/17	0	0.00	11	50.80	51.00	-11	207	-5.30%
2023/03/16	1.1	50.09	0	0.00	49.85	1.1	209	0.53%
2023/03/15	3	50.80	1	50.70	50.60	2	209	0.95%
2023/03/13	2	51.40	0	0.00	51.10	2	216	0.93%
2023/03/10	0.1	52.50	7	52.00	51.90	-6.9	217	-3.17%
2023/03/07	0	0.00	5	53.20	53.60	-5	233	-2.14%
2023/03/06	0	0.00	2	53.00	53.20	-2	233	-0.86%
2023/03/02	0	0.00	2	52.55	52.30	-2	235	-0.85%
2023/02/24	0.2	52.74	0	0.00	52.80	0.2	241	0.07%
2023/02/21	0	0.00	2	54.90	54.10	-2	237	-0.84%
2023/02/10	0.1	52.80	0	0.00	52.80	0.1	258	0.04%
2023/02/08	0.1	53.30	0	0.00	53.30	0.1	266	0.04%
2023/01/13	3	50.53	0	0.00	50.20	3	310	0.97%
2022/12/30	2	50.38	0	0.00	50.60	2	364	0.55%
2022/12/29	1	50.10	0	0.00	50.30	1	368	0.27%
2022/12/28	1	50.40	0	0.00	50.40	1	369	0.27%
2022/12/23	0.1	52.00	0	0.00	51.70	0.1	377	0.03%
2022/12/20	1.4	52.11	1	52.20	51.90	0.4	395	0.10%
2022/12/16	0	54.40	0	0.00	54.40	0	403	0.00%
2022/12/14	2	55.00	0	0.00	55.20	2	405	0.49%
2022/12/09	1	54.50	0	0.00	54.30	1	420	0.24%
2022/12/07	0.1	55.00	0	0.00	54.60	0.1	446	0.02%
2022/12/06	3.1	55.81	0	0.00	55.30	3.1	448	0.69%
2022/12/01	1	57.50	0	0.00	57.50	1	453	0.22%
2022/11/22	1	53.20	0	0.00	53.30	1	483	0.21%
2022/11/21	0.1	54.00	0	0.00	53.80	0.1	500	0.02%
2022/11/18	3	55.00	0	0.00	54.50	3	511	0.59%
2022/11/17	0.1	55.00	0	0.00	55.00	0.1	514	0.02%
2022/11/16	0	0.00	2	55.10	55.10	-2	520	-0.38%
2022/11/15	2	55.00	0	0.00	54.10	2	521	0.38%
2022/11/07	0.1	52.40	1	51.80	51.70	-0.9	558	-0.16%
2022/11/01	0.1	52.20	0	0.00	52.20	0.1	573	0.02%
2022/10/31	0.1	51.00	0	0.00	51.00	0.1	570	0.02%
2022/10/28	0.1	50.50	0	0.00	50.50	0.1	573	0.02%
2022/10/26	0.1	50.50	0	0.00	50.10	0.1	573	0.02%
2022/10/25	0.1	51.50	0	0.00	50.60	0.1	569	0.01%
2022/10/19	0.1	52.30	0	0.00	52.30	0.1	548	0.01%
2022/10/18	2	53.35	0	0.00	52.80	2	548	0.36%
2022/10/12	1	51.10	0	0.00	51.40	1	538	0.19%
2022/10/11	1.1	53.93	0	0.00	52.20	1.1	534	0.21%
2022/10/07	3	55.50	0	0.00	57.20	3	534	0.56%
2022/10/03	0	0.00	1	54.10	54.40	-1	537	-0.19%
2022/09/29	1	54.20	0	0.00	53.60	1	540	0.19%
2022/09/28	0.1	56.00	0	0.00	53.50	0.1	538	0.01%
2022/09/26	0	59.40	1	60.50	58.00	-1	530	-0.18%
2022/09/23	1	60.50	0	0.00	60.50	1	529	0.19%
2022/09/21	1	60.60	0	0.00	60.50	1	545	0.18%
2022/09/19	0.1	61.10	0	0.00	61.00	0.1	557	0.01%
2022/09/16	4	63.22	0	0.00	62.60	4	554	0.73%
2022/09/15	2	65.40	1	67.00	63.90	1	556	0.18%
2022/09/12	2	65.45	0	0.00	65.20	2	561	0.36%
2022/09/07	1.1	64.69	0	0.00	64.00	1.1	595	0.18%
2022/09/06	0.2	67.66	0	0.00	66.00	0.2	595	0.03%
2022/09/05	0.2	71.20	0	0.00	70.80	0.2	585	0.03%
2022/09/01	0.1	72.00	0	0.00	72.00	0.1	593	0.02%
2022/08/26	1	74.70	1	73.00	73.70	0	629	0.00%
2022/08/25	2	71.90	3	71.50	71.50	-1	691	-0.14%
2022/08/23	0	0.00	1	70.10	70.80	-1	771	-0.13%
2022/08/17	0	0.00	1	69.30	69.50	-1	854	-0.12%
2022/08/16	1	67.50	0	0.00	67.50	1	856	0.12%
2022/08/15	0	0.00	2	65.30	67.60	-2	857	-0.23%
2022/08/12	0	0.00	1	65.30	64.70	-1	856	-0.12%
2022/08/10	1	62.30	0	0.00	61.70	1	881	0.11%
2022/08/09	0	0.00	3	61.90	61.80	-3	891	-0.34%
2022/08/08	2.1	61.75	0	0.00	61.60	2.1	898	0.23%
2022/08/02	0.1	64.30	0	0.00	64.00	0.1	917	0.01%
2022/07/22	0	0.00	5	66.80	67.20	-5	997	-0.50%
2022/07/21	2	66.55	0	0.00	67.50	2	1,003	0.20%
2022/07/20	0	0.00	1	65.30	65.00	-1	1,002	-0.10%
2022/07/15	0	0.00	3	64.30	65.40	-3	1,020	-0.29%
2022/07/14	1	60.60	0	0.00	62.00	1	1,013	0.10%
2022/07/13	0	0.00	1	61.20	60.80	-1	1,009	-0.10%
2022/07/12	1.1	59.43	0	0.00	59.00	1.1	1,009	0.10%
2022/07/11	2	62.65	0	0.00	62.40	2	1,006	0.20%
2022/07/08	1	63.80	2	64.00	63.50	-1	1,010	-0.10%
2022/07/05	1	64.60	0	0.00	65.00	1	1,004	0.10%
2022/06/30	1	65.90	1	67.00	66.70	0	1,062	0.00%
2022/06/28	1	67.50	0	0.00	67.20	1	1,088	0.09%
2022/06/23	1	64.00	0	0.00	64.20	1	1,094	0.09%
2022/06/22	0	65.90	3	66.57	65.10	-3	1,088	-0.28%
2022/06/21	1	67.30	0	0.00	67.30	1	1,080	0.09%
2022/06/20	0.2	67.60	0	0.00	67.00	0.2	1,075	0.01%
2022/06/17	1	70.10	1	69.60	70.10	0	1,064	0.00%
2022/06/16	8.1	73.50	0	0.00	71.70	8.1	1,049	0.77%
2022/06/14	7	75.30	0	0.00	75.90	7	1,023	0.68%
2022/06/09	1	77.80	1	77.90	78.00	0	1,005	0.00%
2022/06/08	9.1	78.45	0	0.00	77.30	9.1	999	0.91%
2022/06/07	20	78.00	35	78.38	78.50	-15	985	-1.52%
2022/06/06	30	80.37	15	79.00	79.00	15	975	1.54%
2022/06/02	7	82.70	6	82.70	81.30	1	954	0.10%
2022/06/01	5	81.76	3	81.73	81.50	2	882	0.23%
2022/05/31	6	81.13	10	80.69	81.70	-4	861	-0.47%
2022/05/30	0	0.00	21	79.31	79.30	-21	814	-2.58%
2022/05/27	1	77.50	4	78.65	77.20	-3	810	-0.37%
2022/05/26	3	77.50	3	77.57	77.90	0	781	0.00%
2022/05/25	4	77.93	3	76.83	78.40	1	764	0.13%
2022/05/24	1	76.50	1	77.30	74.40	0	744	0.00%
2022/05/23	1	76.70	51	76.04	76.40	-50	736	-6.79%
2022/05/20	0	0.00	41	76.35	76.20	-41	735	-5.58%
2022/05/19	92	76.33	0	0.00	77.00	92	733	12.54%
2022/05/16	0	0.00	1	72.80	74.00	-1	705	-0.14%
2022/05/13	1	71.00	0	0.00	70.90	1	701	0.14%
2022/05/12	1	71.00	0	0.00	70.50	1	708	0.14%
2022/05/11	0	0.00	1	74.00	73.60	-1	699	-0.14%
2022/05/10	1	72.00	1	73.60	74.60	0	699	0.00%
2022/05/09	3	75.73	2	76.60	75.10	1	683	0.15%
2022/05/06	2	74.65	7	74.91	75.00	-5	666	-0.75%
2022/05/05	0	0.00	1	72.60	72.50	-1	642	-0.16%
2022/05/04	1	73.50	0	0.00	73.00	1	641	0.16%
2022/05/03	0	0.00	5	74.94	75.00	-5	640	-0.78%
2022/04/29	1	74.90	0	0.00	74.90	1	638	0.16%
2022/04/27	1	70.60	0	0.00	73.10	1	649	0.15%
2022/04/26	1	73.70	1	74.90	73.70	0	644	0.00%
2022/04/25	2	74.95	0	0.00	74.90	2	644	0.31%
2022/04/22	1	74.60	0	0.00	74.60	1	645	0.15%
2022/04/15	0.1	71.20	1	71.60	71.20	-0.9	740	-0.12%
2022/04/12	2	70.50	4	71.10	70.60	-2	817	-0.24%
2022/04/11	1	71.60	0	0.00	71.20	1	875	0.11%
2022/04/08	0	0.00	2	74.00	73.80	-2	897	-0.22%
2022/04/07	0.1	73.80	66	75.30	72.50	-66	985	-6.69%
2022/04/06	0	0.00	2	78.10	78.20	-2	1,072	-0.19%
2022/04/01	2	78.25	2	77.25	79.60	0	1,070	0.00%
2022/03/31	2	77.35	2	76.70	77.50	0	1,044	0.00%
2022/03/30	7	76.31	18	75.52	76.40	-11	1,047	-1.05%
2022/03/29	0	0.00	10	75.20	74.90	-10	1,071	-0.93%
2022/03/28	0	0.00	6	74.35	74.40	-6	1,072	-0.56%
2022/03/24	2	73.10	21	72.46	73.10	-19	1,094	-1.74%
2022/03/23	13	71.96	1	71.30	71.30	12	1,109	1.08%
2022/03/22	8	71.43	2	71.20	71.60	6	1,146	0.52%
2022/03/16	0	0.00	4	67.00	66.70	-4	1,199	-0.33%
2022/03/15	1	67.00	4	67.80	67.00	-3	1,206	-0.25%
2022/03/14	0	0.00	6	69.37	69.20	-6	1,207	-0.50%
2022/03/11	2	69.35	10	69.14	69.10	-8	1,220	-0.66%
2022/03/10	2	70.45	6	70.10	70.00	-4	1,227	-0.33%
2022/03/09	1	69.20	8	68.60	69.10	-7	1,266	-0.55%
2022/03/08	1.1	67.90	18	68.16	67.80	-17	1,279	-1.32%
2022/03/07	1.1	68.98	12	69.10	69.10	-11	1,272	-0.86%
2022/03/04	1	74.00	6	73.63	72.70	-5	1,267	-0.39%
2022/03/03	0	0.00	11	74.82	75.20	-11	1,269	-0.87%
2022/03/02	8	74.31	12	72.85	74.30	-4	1,262	-0.32%
2022/03/01	0	0.00	8	70.45	70.60	-8	1,284	-0.62%
2022/02/25	0	0.00	8	68.95	68.70	-8	1,283	-0.62%
2022/02/24	2	70.60	26.1	69.76	68.30	-24.1	1,293	-1.86%
2022/02/23	1	72.10	12	71.88	72.10	-11	1,300	-0.85%
2022/02/22	3	72.20	16	72.85	71.60	-13	1,309	-0.99%
2022/02/18	2	73.15	14	72.89	73.50	-12	1,323	-0.91%
2022/02/17	0	0.00	12	73.33	72.90	-12	1,315	-0.91%
2022/02/16	5	72.00	12	72.20	71.90	-7	1,309	-0.53%
2022/02/15	0	0.00	17	71.88	71.60	-17	1,302	-1.31%
2022/02/14	6	70.85	14	72.30	70.40	-8	1,296	-0.62%
2022/02/11	0	0.00	14	74.09	74.10	-14	1,283	-1.09%
2022/02/10	2	74.10	24	74.28	74.00	-22	1,281	-1.72%
2022/02/09	12	75.25	12	75.08	75.30	0	1,277	0.00%
2022/02/08	1	75.60	1	75.10	75.10	0	1,276	0.00%
2022/02/07	17	71.00	1	71.00	72.30	16	1,284	1.25%
2022/01/26	0	0.00	2	70.75	69.90	-2	1,287	-0.16%
2022/01/25	8	70.48	0	0.00	70.00	8	1,281	0.62%
2022/01/24	0	0.00	18	71.40	71.90	-18	1,276	-1.41%
2022/01/21	1	74.00	5	73.46	73.10	-4	1,266	-0.32%
2022/01/18	0	0.00	10	76.52	75.90	-10	1,242	-0.80%
2022/01/17	3	76.03	2	76.90	77.00	1	1,231	0.08%
2022/01/14	3	75.30	9	75.82	75.30	-6	1,220	-0.49%
2022/01/13	8	79.80	69	79.76	79.70	-61	1,181	-5.16%
2022/01/12	8	81.70	6	82.90	81.70	2	1,164	0.17%
2022/01/11	1.1	80.32	0	0.00	79.60	1.1	1,132	0.10%
2022/01/10	8.1	81.48	5	81.22	81.30	3.1	1,117	0.28%
2022/01/07	6.1	81.51	10	80.95	80.70	-3.9	1,104	-0.35%
2022/01/06	6	83.77	15	83.29	83.10	-9	1,079	-0.83%
2022/01/05	0.1	83.70	0	0.00	85.10	0.1	1,054	0.00%
2022/01/04	4	85.08	12	86.31	84.40	-8	1,029	-0.78%
2022/01/03	11.2	83.52	32	83.12	82.30	-20.8	968	-2.15%
2021/12/30	19	85.24	17	85.38	85.00	2	943	0.21%
2021/12/29	13	84.65	23.2	82.79	85.20	-10.2	853	-1.19%
2021/12/28	2	77.20	10	79.14	77.80	-8	726	-1.10%
2021/12/24	2	76.95	3	76.57	76.90	-1	728	-0.14%
2021/12/23	7	77.93	16	78.01	77.50	-9	726	-1.24%
2021/12/22	1	75.30	5	74.70	75.00	-4	696	-0.57%
2021/12/21	5	75.80	0	0.00	76.00	5	686	0.73%
2021/12/20	6	76.48	11	76.24	76.50	-5	683	-0.73%
2021/12/17	10	75.30	9	75.17	75.80	1	667	0.15%
2021/12/16	5	75.84	3	74.80	76.50	2	652	0.31%
2021/12/15	4	73.20	0	0.00	73.90	4	612	0.65%
2021/12/14	1	73.60	1	74.60	72.50	0	602	0.00%
2021/12/13	11	73.65	6	74.00	73.50	5	579	0.86%
2021/12/10	1	71.30	1	71.40	71.90	0	555	0.00%
2021/12/08	1.1	69.95	4	69.43	69.40	-2.9	549	-0.53%
2021/12/07	0.1	70.70	16	70.80	70.20	-15.9	547	-2.91%
2021/12/03	7	74.03	4	73.70	73.00	3	531	0.56%
2021/12/02	2	70.95	10	70.11	70.80	-8	493	-1.62%
2021/11/30	0	0.00	1	68.00	67.60	-1	484	-0.21%
2021/11/29	0.1	66.90	1	68.00	66.70	-0.9	484	-0.19%
2021/11/26	2	70.25	0	0.00	69.10	2	479	0.42%
2021/11/25	3	73.17	2	70.95	70.10	1	466	0.21%
2021/11/24	0	0.00	1	71.30	70.60	-1	422	-0.24%
2021/11/23	9	71.50	13	71.46	70.90	-4	418	-0.96%
2021/11/22	18	70.69	12	71.27	70.50	6	406	1.48%
2021/11/19	2	68.55	2	68.45	68.70	0	390	0.00%
2021/11/18	10	67.69	6	67.53	68.70	4	385	1.04%
2021/11/17	8	65.25	0	0.00	65.50	8	363	2.20%
2021/11/15	0	0.00	1	63.70	63.40	-1	372	-0.27%
2021/11/12	0	0.00	1	63.70	63.70	-1	385	-0.26%
2021/11/11	0	0.00	1	64.40	64.30	-1	395	-0.25%
2021/11/09	0	0.00	1	65.50	64.70	-1	439	-0.23%
2021/11/08	2.1	65.18	10	66.63	64.50	-7.9	447	-1.77%
2021/11/05	7	67.46	9	66.51	67.00	-2	457	-0.44%
2021/11/04	7	66.84	6	67.57	67.00	1	464	0.22%
2021/11/03	30	65.28	0	0.00	65.00	30	454	6.60%
2021/11/01	6.1	63.99	3	63.63	64.40	3.1	457	0.68%
2021/10/29	0.1	62.60	0	0.00	62.50	0.1	461	0.02%
2021/10/22	0	0.00	2	62.60	63.50	-2	507	-0.39%
2021/10/20	2	63.59	0	0.00	62.60	2	555	0.36%
2021/10/18	1.1	62.59	1	62.10	62.10	0.1	584	0.01%
2021/10/14	0.1	62.00	0	0.00	61.80	0.1	634	0.02%
2021/10/13	0.1	61.90	0	0.00	61.80	0.1	677	0.01%
2021/10/12	2.1	62.51	0	0.00	62.70	2.1	708	0.29%
2021/10/08	1	63.50	0	0.00	63.50	1	753	0.13%
2021/10/06	1.1	64.77	14	64.94	63.60	-12.9	845	-1.53%
2021/10/05	8	65.60	0	0.00	65.60	8	928	0.86%
2021/10/04	6	65.70	45	64.18	65.80	-39	937	-4.16%
2021/10/01	1.2	67.29	11	68.67	65.60	-9.8	940	-1.04%
2021/09/30	0	0.00	7	68.10	69.10	-7	942	-0.74%
2021/09/29	0.2	65.95	0	0.00	65.00	0.2	948	0.02%
2021/09/27	34	67.62	1	68.00	67.30	33	992	3.32%
2021/09/23	5	65.20	1	65.40	65.40	4	993	0.40%
2021/09/22	0	0.00	1	64.40	65.20	-1	995	-0.10%
2021/09/17	0	0.00	0.1	63.80	65.00	-0.1	995	-0.01%
2021/09/14	0.1	64.00	0	0.00	63.80	0.1	1,006	0.01%
2021/09/13	0	0.00	1	64.40	66.30	-1	1,005	-0.10%
2021/09/10	0	0.00	5	64.40	64.40	-5	1,008	-0.50%
2021/09/08	0	0.00	1	61.30	61.30	-1	1,013	-0.10%
2021/09/07	0.1	63.50	7	63.57	63.20	-6.9	1,019	-0.68%
2021/09/06	0.1	64.70	15	65.87	65.10	-14.9	1,019	-1.46%
2021/09/03	16	67.00	1.1	67.50	67.00	14.9	1,015	1.47%
2021/09/02	46	66.82	1.3	67.24	67.00	44.8	1,013	4.42%
2021/09/01	39	66.68	7	67.03	66.80	32	1,015	3.15%
2021/08/30	0	0.00	2	66.00	66.00	-2	1,021	-0.20%
2021/08/26	1	66.00	2	66.00	65.30	-1	1,045	-0.10%
2021/08/25	2	65.90	1	66.30	66.00	1	1,059	0.09%
2021/08/24	6	64.70	2	64.45	65.00	4	1,064	0.38%
2021/08/23	0.2	63.90	4	64.05	63.90	-3.8	1,072	-0.36%
2021/08/20	3	62.07	0	0.00	63.10	3	1,076	0.28%
2021/08/19	0	0.00	7	63.20	62.50	-7	1,073	-0.65%
2021/08/18	9	61.96	2	61.90	63.00	7	1,066	0.66%
2021/08/17	2	60.35	2	60.10	60.20	0	1,060	0.00%
2021/08/16	2.1	59.52	7	58.59	60.20	-4.9	1,056	-0.47%
2021/08/13	12.1	62.22	24	61.88	60.50	-12	1,047	-1.14%
2021/08/12	3.1	65.48	1	64.80	65.00	2.1	1,021	0.21%
2021/08/11	14	66.34	2	66.05	66.00	12	1,019	1.18%
2021/08/10	7	67.64	2	69.30	67.30	5	1,023	0.49%
2021/08/09	8	68.00	0	0.00	68.50	8	1,048	0.76%
2021/08/06	5	69.50	3	69.63	69.60	2	1,054	0.19%
2021/08/05	3	69.57	0	0.00	69.60	3	1,066	0.28%
2021/08/04	3	70.43	2	71.50	70.70	1	1,090	0.09%
2021/08/03	1	69.01	0	0.00	69.10	1	1,101	0.09%
2021/08/02	2	68.60	0	0.00	69.00	2	1,111	0.18%
2021/07/30	1	69.00	0	0.00	69.10	1	1,129	0.09%
2021/07/29	1	69.90	0	0.00	70.50	1	1,128	0.09%
2021/07/28	16	69.19	11	70.44	69.10	5	1,137	0.44%
2021/07/27	7	73.66	3	73.60	72.50	4	1,139	0.35%
2021/07/26	0	0.00	2	75.20	75.80	-2	1,127	-0.18%
2021/07/23	3	72.63	1	73.80	73.00	2	1,111	0.18%
2021/07/22	1	72.60	7	74.09	72.50	-6	1,106	-0.54%
2021/07/21	9.1	73.81	6	74.18	73.00	3.1	1,099	0.28%
2021/07/20	28.3	75.29	10	76.48	74.70	18.3	1,088	1.68%
2021/07/19	13	78.20	32	79.17	77.80	-19	1,062	-1.79%
2021/07/16	4.1	77.38	24	78.03	78.70	-19.9	1,037	-1.92%
2021/07/15	11	78.43	24	78.79	78.80	-13	1,007	-1.29%
2021/07/14	12	75.16	7	77.73	76.00	5	967	0.52%
2021/07/13	37	76.78	20	76.35	73.50	17	935	1.82%
2021/07/12	24	77.29	36	77.55	77.70	-12	881	-1.36%
2021/07/09	0	0.00	38	67.90	70.70	-38	797	-4.76%
2021/07/08	0	0.00	24	68.97	68.70	-24	797	-3.01%
2021/07/07	0	0.00	49	69.93	69.60	-49	792	-6.18%
2021/07/06	3.2	69.13	46	69.18	69.00	-42.8	785	-5.45%
2021/07/05	55.2	70.44	12	69.43	70.20	43.2	778	5.54%
2021/07/02	1	66.40	12	66.83	67.90	-11	755	-1.46%
2021/07/01	2.3	67.04	19	67.17	66.60	-16.7	767	-2.17%
2021/06/30	0	0.00	16	67.83	67.20	-16	780	-2.05%
2021/06/29	0	67.00	10	67.34	67.20	-10	781	-1.28%
2021/06/28	0	68.00	1	67.80	67.30	-1	795	-0.12%
2021/06/25	0	0.00	3	68.20	68.40	-3	815	-0.37%
2021/06/23	1	66.90	11	67.75	68.30	-10	821	-1.22%
2021/06/22	3	68.20	1	68.00	68.00	2	824	0.24%
2021/06/21	1.4	68.58	1	68.90	68.80	0.4	832	0.04%
2021/06/18	9	70.28	9	70.24	70.30	0	857	0.00%
2021/06/17	16	70.68	8	70.60	70.60	8	866	0.92%
2021/06/16	2	69.00	2	68.40	69.40	0	871	0.00%
2021/06/15	0	0.00	1	69.90	69.80	-1	877	-0.11%
2021/06/11	2	71.10	6	70.92	70.20	-4	886	-0.45%
2021/06/10	0	0.00	1	71.40	71.30	-1	919	-0.11%
2021/06/09	6	69.75	0	0.00	69.70	6	989	0.61%
2021/06/08	1	70.50	0	0.00	70.90	1	1,006	0.10%
2021/06/07	0	0.00	15	72.37	71.00	-15	1,012	-1.48%
2021/06/04	14	74.94	0	0.00	73.50	14	1,017	1.38%
2021/06/03	16	72.14	4	75.13	76.10	12	1,023	1.17%
2021/06/02	2	71.55	15	71.55	70.50	-13	1,014	-1.28%
2021/06/01	3	74.17	0	0.00	73.60	3	1,004	0.30%
2021/05/27	13	71.04	0	0.00	71.00	13	998	1.30%
2021/05/25	7	71.86	4	71.60	71.90	3	1,006	0.30%
2021/05/24	6	69.52	5	70.10	68.90	1	1,010	0.10%
2021/05/21	2	68.75	1	69.80	69.60	1	1,023	0.10%
2021/05/20	3	67.80	5	67.42	67.80	-2	1,033	-0.19%
2021/05/18	2	66.50	5	64.32	67.00	-3	1,043	-0.29%
2021/05/17	10.1	63.95	38	61.93	61.40	-27.9	1,037	-2.69%
2021/05/14	29	71.69	19	69.82	68.20	10	1,008	0.99%
2021/05/13	0	0.00	2	68.25	67.90	-2	994	-0.20%
2021/05/12	6	70.52	11	67.14	68.70	-5	987	-0.51%
2021/05/11	1	72.00	0	0.00	72.30	1	974	0.10%
2021/05/10	0	0.00	26	79.26	78.60	-26	975	-2.67%
2021/05/07	38	81.44	4	80.10	81.80	34	971	3.50%
2021/05/05	1	71.50	1	75.00	73.20	0	954	0.00%
2021/05/04	6	75.82	4	73.90	73.00	2	960	0.21%
2021/05/03	1	80.10	14	80.29	79.00	-13	938	-1.39%
2021/04/29	1	84.60	0	0.00	81.80	1	937	0.11%
2021/04/28	13	84.26	11	82.66	83.00	2	949	0.21%
2021/04/27	1	81.00	0	0.00	81.00	1	998	0.10%
2021/04/26	4	82.00	0	0.00	82.00	4	1,022	0.39%
2021/04/23	1	82.30	1	82.00	81.40	0	1,032	0.00%
2021/04/22	6	82.18	4	84.68	81.00	2	1,077	0.19%
2021/04/21	1	85.20	1.1	84.89	85.10	-0.1	1,097	-0.01%
2021/04/20	0	0.00	8	85.08	86.00	-8	1,152	-0.69%
2021/04/19	5	85.30	1	85.80	85.20	4	1,158	0.35%
2021/04/16	2	85.95	1	85.80	85.50	1	1,162	0.09%
2021/04/15	0	0.00	3	86.10	86.60	-3	1,196	-0.25%
2021/04/14	3	85.70	4	87.70	85.80	-1	1,230	-0.08%
2021/04/13	2	90.80	3	90.00	87.20	-1	1,329	-0.08%
2021/04/12	8	90.63	15	91.39	89.00	-7	1,349	-0.52%
2021/04/09	1	92.90	2	92.30	91.00	-1	1,400	-0.07%
2021/04/08	2	93.00	1	93.50	92.90	1	1,407	0.07%
2021/04/07	8	94.80	99	93.28	94.80	-91	1,414	-6.43%
2021/04/06	30	93.14	4	94.90	93.70	26	1,409	1.84%
2021/04/01	0	0.00	14	91.71	92.00	-14	1,431	-0.98%
2021/03/31	0	0.00	13	92.57	91.90	-13	1,467	-0.89%
2021/03/30	5	89.40	9	90.32	92.80	-4	1,464	-0.27%
2021/03/29	11	89.68	6	88.70	88.70	5	1,454	0.34%
2021/03/26	0	0.00	1	88.30	89.10	-1	1,461	-0.07%
2021/03/25	8	89.20	0	0.00	87.70	8	1,468	0.54%
2021/03/24	1	87.50	2	90.15	89.50	-1	1,476	-0.07%
2021/03/23	7	88.53	17	89.22	87.90	-10	1,479	-0.68%
2021/03/22	6	93.10	6	93.70	91.60	0	1,481	0.00%
2021/03/19	27	92.72	33	91.80	92.10	-6	1,500	-0.40%
2021/03/18	5	92.88	1	92.00	93.10	4	1,514	0.26%
2021/03/17	3	90.60	3	91.77	91.80	0	1,573	0.00%
2021/03/16	7	93.61	10	90.80	90.80	-3	1,708	-0.18%
2021/03/15	37	90.60	18	91.86	93.50	19	1,857	1.02%
2021/03/12	4	88.60	22	89.37	88.60	-18	1,976	-0.91%
2021/03/11	13	85.03	4	85.50	85.60	9	2,149	0.42%
2021/03/10	6	83.63	2	80.60	83.80	4	2,191	0.18%
2021/03/09	10	81.30	22	80.30	79.70	-12	2,197	-0.55%
2021/03/08	0	0.00	18	83.09	82.20	-18	2,194	-0.82%
2021/03/05	2	85.10	2	84.00	83.90	0	2,200	0.00%
2021/03/04	11	85.85	4	85.70	84.90	7	2,216	0.32%
2021/03/02	0	0.00	14	85.41	84.60	-14	2,286	-0.61%
2021/02/26	0	0.00	19	84.78	84.50	-19	2,297	-0.83%
2021/02/25	1	87.00	0	0.00	85.40	1	2,311	0.04%
2021/02/24	0	0.00	6	87.68	85.50	-6	2,330	-0.26%
2021/02/23	16	87.66	13	85.85	88.00	3	2,333	0.13%
2021/02/22	19	85.66	7.8	86.75	86.90	11.3	2,394	0.47%
2021/02/19	5	83.22	8	83.90	84.00	-3	2,389	-0.13%
2021/02/18	6	83.00	14	83.07	83.00	-8	2,399	-0.33%
2021/02/17	14	82.20	3	82.00	83.80	11	2,409	0.46%
2021/02/05	4	81.53	9	82.19	81.10	-5	2,404	-0.21%
2021/02/04	2	82.60	0	0.00	83.40	2	2,406	0.08%
2021/02/03	8	81.79	7	81.94	82.30	1	2,409	0.04%
2021/02/02	6	81.22	7	82.36	82.20	-1	2,411	-0.04%
2021/02/01	6	78.13	6	78.42	78.80	0	2,409	0.00%
2021/01/28	4	81.93	3	81.60	81.90	1	2,409	0.04%
2021/01/27	10	84.47	0	0.00	83.50	10	2,412	0.41%
2021/01/26	19	85.57	12	86.49	84.40	7	2,417	0.29%
2021/01/21	3	83.93	6	85.23	83.80	-3	2,426	-0.12%
2021/01/20	18	85.91	6	86.17	82.70	12	2,422	0.50%
2021/01/19	25	89.74	18	89.00	88.90	7	2,417	0.29%
2021/01/18	17	90.26	31	90.50	92.00	-14	2,421	-0.58%
2021/01/15	11	94.77	15	95.07	91.70	-4	2,446	-0.16%
2021/01/14	9	95.30	17	95.51	95.30	-8	2,528	-0.32%
2021/01/13	10	93.85	6	94.38	95.20	4	2,715	0.15%
2021/01/12	1	89.80	11	90.15	89.70	-10	2,674	-0.37%
2021/01/11	5	92.00	10	91.54	91.90	-5	2,667	-0.19%
2021/01/08	23	94.68	25	90.12	91.50	-2	2,668	-0.07%
2021/01/07	25	93.24	14	92.67	93.40	11	2,653	0.41%
2021/01/06	43	92.29	169	93.06	89.90	-126	2,634	-4.78%	大賣/鉅額交易
2021/01/05	20	99.64	4	100.40	99.30	16	2,527	0.63%
2021/01/04	27	99.61	16	100.69	99.40	11	2,517	0.44%
2020/12/31	5	97.28	3	97.70	97.70	2	2,476	0.08%
2020/12/30	0	0.00	1	97.30	97.50	-1	2,494	-0.04%
2020/12/29	3	96.10	2	96.50	96.10	1	2,544	0.04%
2020/12/28	39	97.33	4	97.48	96.40	35	2,551	1.37%
2020/12/25	57	94.38	18	94.88	96.80	39	2,532	1.54%
2020/12/24	11	91.53	20	91.76	91.10	-9	2,505	-0.36%
2020/12/23	24	90.11	1	90.70	90.90	23	2,508	0.92%
2020/12/22	9	90.28	8	88.44	88.30	1	2,545	0.04%
2020/12/21	2	89.55	1	89.10	89.20	1	2,554	0.04%
2020/12/18	4	90.18	17	89.58	89.10	-13	2,566	-0.51%
2020/12/17	5	90.94	14	90.89	91.80	-9	2,567	-0.35%
2020/12/16	44.1	90.38	19	88.79	92.00	25.1	2,569	0.97%
2020/12/15	2	87.75	24	90.21	87.50	-22	2,567	-0.86%
2020/12/14	3	90.60	0	0.00	89.80	3	2,663	0.11%
2020/12/11	16.3	90.88	32	91.42	91.30	-15.7	2,758	-0.57%
2020/12/10	46	94.91	99	94.51	92.00	-53	2,887	-1.84%
2020/12/09	54	97.36	60	98.01	96.20	-6	2,949	-0.20%
2020/12/08	51	91.77	16	90.91	92.50	35	3,068	1.14%
2020/12/07	88	87.24	139.3	87.83	89.80	-51.3	3,099	-1.65%	大賣/
2020/12/04	13	81.10	12	80.18	81.70	1	2,979	0.03%
2020/12/03	0	0.00	9	79.56	78.10	-9	3,001	-0.30%
2020/12/02	0	0.00	4	79.00	78.80	-4	3,338	-0.12%
2020/12/01	2	78.05	4	77.70	77.90	-2	3,588	-0.06%
2020/11/30	9.1	80.22	33	79.45	79.00	-23.9	3,729	-0.64%
2020/11/27	37	79.84	5	80.22	79.00	32	3,762	0.85%
2020/11/26	11	78.09	14	77.61	79.00	-3	3,706	-0.08%
2020/11/25	8	76.79	17	77.31	76.10	-9	3,702	-0.24%
2020/11/24	5	78.36	11	78.03	76.90	-6	3,703	-0.16%
2020/11/23	20	78.20	43	77.13	77.80	-23	3,697	-0.62%
2020/11/20	11	77.16	37	76.60	76.10	-26	3,678	-0.71%
2020/11/19	49	76.80	34	77.28	76.40	15	3,675	0.41%
2020/11/18	29	74.39	2	74.75	74.40	27	3,624	0.74%
2020/11/17	1	74.30	4	74.38	73.80	-3	3,625	-0.08%
2020/11/16	17	74.24	6	72.47	74.10	11	3,631	0.30%
2020/11/13	2	71.30	0	0.00	71.30	2	3,621	0.06%
2020/11/12	23	70.63	4	70.50	70.50	19	3,621	0.52%
2020/11/11	15	71.33	9	70.53	71.50	6	3,616	0.17%
2020/11/10	3	70.93	0	0.00	70.90	3	3,621	0.08%
2020/11/09	8	72.60	5	72.00	72.60	3	3,627	0.08%
2020/11/06	4	71.40	0	0.00	70.90	4	3,636	0.11%
2020/11/05	32	72.20	4	72.28	72.20	28	3,632	0.77%
2020/11/04	8	70.83	1	71.00	71.00	7	3,633	0.19%
2020/11/03	1	71.70	1	72.30	70.70	0	3,658	0.00%
2020/11/02	2.1	71.01	2	70.25	70.50	0.1	3,707	0.00%
2020/10/30	3	70.23	5	70.70	70.20	-2	3,757	-0.05%
2020/10/29	12	69.63	11	69.24	71.70	1	3,756	0.03%
2020/10/28	3	73.37	6	73.23	72.50	-3	3,746	-0.08%
2020/10/27	36	74.23	321	72.87	73.30	-285	3,741	-7.62%	大賣/鉅額交易
2020/10/26	102	79.15	26	77.62	77.00	76	3,701	2.05%	大買/
2020/10/23	88	78.43	5	78.28	78.10	83	3,674	2.26%
2020/10/22	82	78.47	150	77.80	78.00	-68	3,663	-1.86%	大賣/
2020/10/21	228	78.59	30.4	77.08	78.50	197.6	3,557	5.56%	大買/鉅額交易
2020/10/20	1	71.30	2	71.45	72.00	-1	3,373	-0.03%
2020/10/19	2	70.55	13	70.61	70.40	-11	3,382	-0.33%
2020/10/16	3.1	70.10	6	69.93	70.40	-2.9	3,420	-0.08%
2020/10/15	9	70.59	8	70.53	69.70	1	3,450	0.03%
2020/10/14	2	69.45	3	70.67	71.00	-1	3,443	-0.03%
2020/10/13	1	69.30	0	0.00	68.90	1	3,460	0.03%
2020/10/12	1	69.50	111	69.52	68.80	-110	3,473	-3.17%	大賣/鉅額交易
2020/10/08	4	71.00	3	70.10	70.70	1	3,530	0.03%
2020/10/07	212	71.70	9	69.30	71.50	203	3,553	5.71%	大買/鉅額交易
2020/10/06	62	68.94	2	69.75	69.50	60	3,530	1.70%
2020/10/05	1	70.00	60	70.85	70.00	-59	3,483	-1.69%
2020/09/30	27	72.30	0	0.00	71.60	27	3,491	0.77%
2020/09/29	0	0.00	16	71.36	70.30	-16	3,511	-0.46%
2020/09/28	12	71.20	7	72.03	71.10	5	3,582	0.14%
2020/09/25	19.2	72.73	286	72.17	70.60	-266.8	3,710	-7.19%	大賣/鉅額交易
2020/09/24	16	75.26	35	75.01	75.00	-19	3,762	-0.50%
2020/09/23	32	77.09	0	0.00	77.20	32	3,792	0.84%
2020/09/22	31	75.15	15	73.00	75.50	16	3,835	0.42%
2020/09/21	132	76.80	0	0.00	75.90	132	3,851	3.43%	大買/鉅額交易
2020/09/18	122.1	76.10	7	75.74	77.30	115.1	3,856	2.98%	大買/鉅額交易
2020/09/17	46.3	78.58	382	77.49	76.70	-335.7	3,841	-8.74%	大賣/鉅額交易
2020/09/16	166	78.32	48	77.57	77.80	118	3,740	3.15%	大買/鉅額交易
2020/09/15	343	79.84	519	79.68	79.00	-176	3,633	-4.84%	大買/大賣/鉅額交易
2020/09/14	197	79.59	85	79.47	81.20	112	3,452	3.24%	大買/鉅額交易
2020/09/11	110	78.45	406	74.34	73.90	-296	3,269	-9.05%	大買/大賣/鉅額交易
2020/09/10	529	75.63	127	76.29	77.50	402	3,043	13.21%	大買/大賣/鉅額交易
2020/09/09	153	68.62	107	69.38	70.50	46	2,878	1.60%	大買/大賣/
2020/09/08	93	68.75	42	68.58	68.80	51	2,838	1.80%
2020/09/07	323.1	72.81	717	75.04	70.00	-393.9	2,801	-14.06%	大買/大賣/鉅額交易
2020/09/04	384	72.55	230	70.25	74.10	154	2,558	6.02%	大買/大賣/鉅額交易
2020/09/03	127	63.84	31	65.11	67.40	96	2,390	4.01%	大買/
2020/09/02	12	60.78	115	59.32	61.30	-103	2,263	-4.55%	大賣/鉅額交易
2020/09/01	0	0.00	4	57.60	57.90	-4	2,247	-0.18%
2020/08/31	0	0.00	1	57.00	57.90	-1	2,272	-0.04%
2020/08/28	50	57.08	0	0.00	57.10	50	2,307	2.17%
2020/08/27	9	56.92	8	57.49	56.30	1	2,325	0.04%
2020/08/26	0.1	56.00	0	0.00	55.90	0.1	2,311	0.01%
2020/08/25	4	56.43	0	0.00	56.00	4	2,306	0.17%
2020/08/24	125	56.63	43	55.99	56.90	82	2,290	3.58%	大買/
2020/08/21	51	51.95	2	52.85	53.80	49	2,262	2.17%
2020/08/20	7	51.21	3	50.90	50.90	4	2,250	0.18%
2020/08/19	3	53.33	11	54.27	52.90	-8	2,227	-0.36%
2020/08/18	50	55.01	22	54.84	54.30	28	2,219	1.26%
2020/08/17	7	55.64	17	55.68	55.30	-10	2,211	-0.45%
2020/08/14	1	56.30	4	56.60	55.30	-3	2,204	-0.14%
2020/08/13	16	56.19	0	0.00	55.30	16	2,192	0.73%
2020/08/12	146	55.76	38	55.11	56.90	108	2,173	4.97%	大買/鉅額交易
2020/08/11	3	54.00	0	0.00	54.00	3	2,149	0.14%
2020/08/10	8	54.06	228	54.27	53.80	-220	2,134	-10.30%	大賣/鉅額交易
2020/08/07	4	55.78	1	55.80	55.20	3	2,123	0.14%
2020/08/06	43	58.74	23	59.51	58.10	20	2,088	0.96%
2020/08/05	230	58.76	22	56.64	59.70	208	2,029	10.25%	大買/鉅額交易
2020/08/04	11	54.32	2	54.40	54.50	9	1,971	0.46%
2020/08/03	6	53.63	0	0.00	53.40	6	1,960	0.31%
2020/07/31	1	53.30	0	0.00	53.40	1	1,952	0.05%
2020/07/30	32	53.07	16	53.04	53.10	16	1,949	0.82%
2020/07/29	70	51.66	10	51.36	52.00	60	1,940	3.09%
2020/07/28	17	51.75	14	50.71	50.50	3	1,933	0.16%
2020/07/27	77	53.71	354	54.10	52.90	-277	1,905	-14.53%	大賣/鉅額交易
2020/07/24	38	55.80	138	57.12	55.10	-100	1,880	-5.32%	大賣/
2020/07/23	11	58.25	0	0.00	58.10	11	1,843	0.60%
2020/07/22	6	56.77	7	57.61	58.80	-1	1,817	-0.06%
2020/07/21	139	55.26	23	55.38	56.20	116	1,772	6.54%	大買/鉅額交易
2020/07/20	113	53.44	39	52.20	54.00	74	1,735	4.26%	大買/
2020/07/17	120	53.11	36	53.31	53.00	84	1,717	4.89%	大買/
2020/07/16	21	53.46	38	53.17	52.40	-17	1,684	-1.01%
2020/07/15	156	55.33	28	55.45	53.80	128	1,662	7.70%	大買/鉅額交易
2020/07/14	18	53.78	18	53.81	54.50	0	1,590	0.00%
2020/07/13	32	52.29	7	52.46	52.60	25	1,545	1.62%
2020/07/10	11	52.16	2	51.80	51.70	9	1,533	0.59%
2020/07/09	20	53.51	50	55.02	53.10	-30	1,510	-1.99%
2020/07/08	42	54.13	6	53.48	54.40	36	1,479	2.43%
2020/07/07	21	55.07	150	53.95	53.10	-129	1,435	-8.99%	大賣/鉅額交易
2020/07/06	67	59.27	195	59.53	57.20	-128	1,348	-9.49%	大賣/鉅額交易
2020/07/03	329	55.53	111	54.92	57.30	218	1,201	18.15%	大買/大賣/鉅額交易
2020/07/02	24	52.24	28	52.78	52.10	-4	1,096	-0.36%
2020/07/01	63	51.52	60	51.46	51.90	3	1,046	0.29%
2020/06/30	19	49.54	21	48.93	49.70	-2	980	-0.20%
2020/06/29	57	47.57	27	47.31	47.40	30	948	3.16%
2020/06/24	3	46.23	8	46.46	46.45	-5	936	-0.53%
2020/06/23	14	45.87	20	45.75	45.45	-6	921	-0.65%
2020/06/22	3	47.55	6	48.30	47.30	-3	895	-0.33%
2020/06/19	32	48.15	24	48.70	47.70	8	886	0.90%
2020/06/18	12	47.23	5	47.62	48.15	7	870	0.80%
2020/06/17	33	48.73	54	49.37	47.75	-21	842	-2.49%
2020/06/16	70	48.52	43	48.33	50.00	27	773	3.49%
2020/06/15	15	47.35	26	47.54	46.75	-11	724	-1.52%
2020/06/12	26	46.46	9	46.31	47.25	17	701	2.42%
2020/06/11	38	48.29	54	47.72	46.00	-16	681	-2.35%
2020/06/10	145	46.12	174	46.16	47.05	-29	572	-5.07%	大買/大賣/
2020/06/09	45	43.02	20	43.37	42.80	25	485	5.15%
2020/06/08	4	43.58	38	43.98	43.40	-34	464	-7.32%
2020/06/05	120	41.23	11	41.19	41.90	109	425	25.62%	大買/鉅額交易
2020/06/04	22	38.73	11	40.23	41.00	11	392	2.80%
2020/06/03	26	35.95	4	37.36	37.40	22	340	6.46%
2020/06/01	9	33.59	0	0.00	33.90	9	303	2.97%
2020/05/26	7	33.66	1	34.00	33.50	6	300	2.00%
2020/05/19	1	31.90	1	31.90	31.85	0	295	0.00%
2020/05/15	3	32.73	0	0.00	32.50	3	296	1.01%
2020/05/13	2	32.45	0	0.00	32.80	2	298	0.67%
2020/05/07	1	32.95	6	33.08	33.00	-5	293	-1.70%
2020/05/06	5	33.26	14	33.61	32.80	-9	292	-3.08%
2020/05/05	31	34.97	21	34.48	34.60	10	283	3.52%
2020/04/30	14	34.48	0	0.00	34.45	14	275	5.09%
2020/04/29	4	33.75	0	0.00	33.80	4	271	1.47%
2020/04/27	5	32.80	4	32.84	32.90	1	271	0.37%
2020/04/22	2	30.90	0	0.00	31.15	2	264	0.76%
2020/04/15	14	29.07	0	0.00	29.00	14	256	5.46%
2020/04/06	2	24.60	32	25.18	25.00	-30	255	-11.72%
2020/04/01	0	0.00	1	25.55	25.60	-1	255	-0.39%
2020/03/31	16	25.71	0	0.00	25.65	16	257	6.21%
2020/03/30	19	23.67	3	25.35	25.40	16	254	6.29%
2020/03/23	0	0.00	1	21.45	22.00	-1	231	-0.43%
2020/03/18	0	0.00	15	21.25	22.75	-15	219	-6.82%
2020/03/17	2	21.88	0	0.00	22.75	2	208	0.96%
2020/03/02	4	28.20	0	0.00	28.15	4	174	2.30%
2020/02/26	14	29.10	0	0.00	30.10	14	176	7.93%
2020/02/24	0	29.10	0	0.00	29.10	0	178	0.00%
2020/02/21	0	29.50	0	0.00	29.50	0	178	0.00%
2020/02/18	2	29.00	0	0.00	28.80	2	179	1.11%
2020/02/17	0	0.00	1	30.10	29.40	-1	178	-0.56%
2020/02/11	1	29.00	2	29.80	29.15	-1	181	-0.55%
2020/02/06	1	28.30	0	0.00	28.25	1	181	0.55%
2020/02/03	1	27.55	0	0.00	28.20	1	186	0.54%
2020/01/31	5	29.27	0	0.00	29.10	5	184	2.72%
2020/01/30	3	30.50	0	0.00	29.45	3	187	1.60%
2020/01/09	1	32.15	0	0.00	32.15	1	197	0.51%
2020/01/07	1	32.60	10	33.20	33.05	-9	199	-4.52%
2020/01/02	1	32.20	0	0.00	32.10	1	200	0.50%
2019/12/25	2	33.10	0	0.00	33.25	2	215	0.93%
2019/12/19	6	34.92	0	0.00	34.90	6	220	2.72%
2019/12/18	4	34.93	2	35.00	34.85	2	233	0.86%
2019/12/17	1	35.05	0	0.00	35.20	1	238	0.42%
2019/12/16	40	35.09	0	0.00	35.15	40	243	16.44%
2019/12/13	36	34.95	3	34.85	35.05	33	250	13.15%
2019/12/12	3	34.02	0	0.00	34.35	3	272	1.10%
2019/12/11	26	33.95	12	34.03	34.00	14	274	5.09%
2019/12/09	78	33.99	0	0.00	34.15	78	337	23.10%
2019/12/05	2	33.78	0	0.00	33.75	2	339	0.59%
2019/12/02	2	33.30	3	33.30	33.50	-1	337	-0.30%
2019/11/28	0	0.00	3	34.23	34.30	-3	336	-0.89%
2019/11/27	13	34.29	0	0.00	34.15	13	336	3.86%
2019/11/25	0	0.00	0	33.45	33.45	0	333	0.00%
2019/11/22	0	0.00	6	33.43	33.20	-6	333	-1.80%
2019/11/21	0	0.00	1	33.00	33.00	-1	331	-0.30%
2019/11/18	1	31.20	2	31.30	32.20	-1	329	-0.30%
2019/11/14	2	31.10	0	0.00	31.10	2	329	0.61%
2019/11/13	2	31.10	0	0.00	31.25	2	329	0.61%
2019/11/11	1	31.75	0	0.00	31.20	1	327	0.31%
2019/11/08	10	32.95	0	0.00	32.80	10	325	3.07%
2019/11/06	4	32.21	0	0.00	32.20	4	319	1.25%
2019/11/04	0	0.00	0.1	33.30	32.95	-0.1	318	-0.03%
2019/11/01	0	0.00	0.5	33.65	33.60	-0.5	316	-0.17%
2019/10/28	0	0.00	1	35.90	35.90	-1	313	-0.32%
2019/10/22	1	35.35	0	0.00	35.20	1	314	0.32%
2019/10/21	1	35.70	0	0.00	35.20	1	313	0.32%
2019/10/18	3	34.83	0	0.00	35.00	3	305	0.98%
2019/10/08	0	0.00	3	33.80	33.60	-3	293	-1.02%
2019/10/07	5	34.62	0	0.00	34.10	5	291	1.72%
2019/10/04	0	0.00	1	35.00	35.25	-1	286	-0.35%
2019/10/02	4	34.63	10	34.06	34.40	-6	273	-2.19%
2019/10/01	1	32.30	0	0.00	32.30	1	267	0.37%
2019/09/27	0	0.00	10	33.24	33.40	-10	267	-3.73%
2019/09/26	1	33.60	0	0.00	33.50	1	267	0.37%
2019/09/23	4	34.11	0	0.00	33.35	4	261	1.53%
2019/09/20	1	35.30	3	35.70	35.30	-2	249	-0.80%
2019/09/19	3	34.72	0	0.00	34.45	3	243	1.23%
2019/09/18	0	0.00	1	35.35	35.25	-1	236	-0.42%
2019/09/17	4	35.65	16	35.56	35.05	-12	226	-5.29%
2019/09/16	5	33.02	0	0.00	33.30	5	201	2.49%
2019/09/12	8	33.14	10	33.19	32.70	-2	196	-1.02%
2019/09/10	3	29.42	0	0.00	30.10	3	131	2.27%
2019/08/20	0	0.00	3	29.05	29.05	-3	121	-2.46%
2019/07/29	5	28.74	2	30.48	29.95	3	123	2.43%
2019/07/23	0	0.00	4	28.05	28.20	-4	118	-3.38%
2019/07/12	1	27.80	0	0.00	27.60	1	125	0.79%
2019/07/08	4	28.10	0	0.00	28.25	4	127	3.14%
2019/06/06	14	28.92	0	0.00	28.65	14	171	8.16%
2019/05/21	0	0.00	1	29.15	29.15	-1	234	-0.43%
2019/05/09	0	0.00	1	30.25	29.30	-1	249	-0.40%
2019/04/19	1	29.90	0	0.00	29.80	1	268	0.37%
2019/04/16	11	29.51	0	0.00	29.80	11	268	4.09%
2019/04/15	1	29.85	0	0.00	29.85	1	268	0.37%
2019/04/11	2	29.85	0	0.00	29.95	2	268	0.74%
2019/04/03	13	30.93	6	31.10	30.80	7	264	2.65%
2019/04/02	0	0.00	16	30.89	30.90	-16	261	-6.11%
2019/03/29	10	28.90	0	0.00	29.15	10	253	3.95%
2019/03/28	1	28.95	0	0.00	29.15	1	251	0.40%
2019/03/27	5	29.30	0	0.00	29.20	5	253	1.97%
2019/03/25	2	29.20	0	0.00	29.40	2	260	0.77%
2019/03/22	0	0.00	20	29.83	29.75	-20	262	-7.63%
2019/03/18	1	30.35	2	30.25	30.20	-1	289	-0.35%
2019/03/14	10	30.30	0	0.00	30.25	10	288	3.47%
2019/03/06	0	0.00	1	31.00	31.60	-1	299	-0.33%
2019/03/04	0	0.00	2	31.70	31.80	-2	295	-0.68%
2019/02/27	4	31.75	2	31.30	31.90	2	289	0.69%
2019/02/26	0	0.00	3	30.30	30.35	-3	278	-1.08%
2019/02/22	1	30.80	0	0.00	31.05	1	275	0.36%
2019/02/21	3	32.58	0	0.00	31.00	3	270	1.11%
2019/02/20	0	0.00	2	31.18	32.00	-2	266	-0.75%
2019/02/18	1	29.25	0	0.00	29.15	1	256	0.39%
2019/02/14	6	29.53	1	29.40	30.00	5	266	1.87%
2019/02/13	0	0.00	2	30.05	30.10	-2	269	-0.74%
2019/02/11	1	30.50	0	0.00	30.20	1	283	0.35%
2019/01/29	1	31.00	0	0.00	30.80	1	292	0.34%
2019/01/28	2	31.25	0	0.00	31.15	2	303	0.66%
2019/01/25	3	31.13	0	0.00	31.55	3	318	0.94%
2019/01/23	10	31.20	18	31.64	31.35	-8	328	-2.43%
2019/01/22	3	32.78	11	32.46	32.15	-8	327	-2.44%
2019/01/21	3	32.75	3	32.10	32.80	0	330	0.00%
2019/01/16	20	30.40	0	0.00	30.40	20	338	5.91%
2019/01/15	1	30.50	0	0.00	30.70	1	347	0.29%
2019/01/09	2	30.60	0	0.00	30.90	2	370	0.54%
2019/01/03	0	0.00	23	30.70	30.85	-23	433	-5.31%
2018/12/26	0	0.00	4	30.75	30.70	-4	454	-0.88%
2018/12/22	0	0.00	2	31.25	31.50	-2	460	-0.43%
2018/12/19	1	32.20	0	0.00	31.70	1	462	0.22%
2018/12/17	1	32.80	0	0.00	32.70	1	458	0.22%
2018/12/14	0	0.00	1	33.00	33.00	-1	454	-0.22%
2018/12/13	0	0.00	4	30.90	32.50	-4	444	-0.90%
2018/12/03	1	30.15	0	0.00	30.00	1	420	0.24%
2018/11/29	3	29.87	0	0.00	29.90	3	412	0.73%
2018/11/28	1	29.55	0	0.00	29.70	1	409	0.24%
2018/11/27	0	0.00	1	28.75	29.05	-1	408	-0.24%
2018/11/26	1	28.20	2	27.58	28.20	-1	406	-0.25%
2018/11/23	0	0.00	2	27.10	27.00	-2	402	-0.50%
2018/11/21	0	0.00	4	27.15	27.30	-4	398	-1.00%
2018/11/16	1	27.45	0	0.00	27.45	1	393	0.25%
2018/11/14	1	27.45	0	0.00	27.40	1	387	0.26%
2018/11/12	2	27.45	0	0.00	27.70	2	375	0.53%
2018/11/09	1	28.45	0	0.00	28.30	1	371	0.27%
2018/11/08	2	29.20	0	0.00	28.80	2	365	0.55%
2018/11/07	2	28.80	0	0.00	29.00	2	364	0.55%
2018/11/06	4	29.36	0	0.00	29.30	4	373	1.07%
2018/10/31	1	28.40	0	0.00	28.15	1	341	0.29%
2018/10/26	30	28.07	0	0.00	28.30	30	332	9.02%
2018/10/24	1	29.75	0	0.00	29.80	1	327	0.31%
2018/10/23	0	0.00	10	30.55	30.55	-10	336	-2.97%
2018/10/22	10	31.65	0	0.00	31.30	10	333	2.99%
2018/10/19	1	29.55	3	29.33	30.10	-2	330	-0.60%
2018/10/18	9	29.41	0	0.00	29.50	9	344	2.61%
2018/10/17	2	28.23	1	28.80	28.65	1	340	0.29%
2018/10/16	4	28.03	0	0.00	28.00	4	340	1.18%
2018/10/15	3	27.48	3	27.90	28.00	0	357	0.00%
2018/10/12	60	27.63	1	27.75	27.50	59	375	15.73%
2018/10/11	6	30.36	0	0.00	30.35	6	341	1.75%
2018/10/09	11	34.19	0	0.00	33.70	11	327	3.36%
2018/10/05	3	34.03	0	0.00	34.00	3	326	0.92%
2018/10/04	8	36.38	0	0.00	36.70	8	316	2.53%
2018/10/03	2	36.88	0	0.00	36.80	2	317	0.63%
2018/09/26	3	37.62	0	0.00	38.00	3	337	0.89%
2018/09/25	1	37.50	1	38.25	38.00	0	342	0.00%
2018/09/21	2	37.88	0	0.00	37.90	2	349	0.57%
2018/09/18	0	0.00	2	37.40	37.80	-2	381	-0.52%
2018/09/17	0	0.00	1	38.50	38.05	-1	388	-0.26%
2018/09/13	8	37.45	0	0.00	37.60	8	408	1.96%
2018/09/12	2	37.28	0	0.00	36.80	2	428	0.47%
2018/09/11	1	36.90	8	36.81	37.00	-7	465	-1.50%
2018/09/10	6	37.03	0	0.00	36.65	6	497	1.21%
2018/09/07	14	38.40	0	0.00	38.35	14	505	2.77%
2018/09/06	9	38.67	0	0.00	38.95	9	517	1.74%
2018/09/05	5	38.59	0	0.00	39.15	5	551	0.91%
2018/09/04	10	39.00	0	0.00	39.20	10	559	1.79%
2018/09/03	22	38.60	0	0.00	38.85	22	566	3.88%
2018/08/31	5	38.47	0	0.00	38.85	5	578	0.86%
2018/08/30	1	38.70	0	0.00	38.75	1	590	0.17%
2018/08/29	4	38.85	0	0.00	38.90	4	609	0.66%
2018/08/28	2	39.00	0	0.00	38.55	2	624	0.32%
2018/08/27	3	38.08	0	0.00	38.50	3	645	0.47%
2018/08/21	5	37.80	0	0.00	39.30	5	660	0.76%
2018/08/16	2	38.00	0	0.00	38.20	2	667	0.30%
2018/08/15	5	37.50	10	37.50	37.70	-5	667	-0.75%
2018/08/14	2	38.05	0	0.00	38.50	2	667	0.30%
2018/08/13	1	38.85	5	40.70	37.50	-4	665	-0.60%
2018/08/02	0	0.00	5	42.00	42.00	-5	680	-0.73%
2018/08/01	0	0.00	1	42.70	42.50	-1	684	-0.15%
2018/07/30	12	42.98	0	0.00	43.65	12	705	1.70%
2018/07/26	2	45.00	0	0.00	44.65	2	706	0.28%
2018/07/25	1	44.95	5	44.81	44.90	-4	707	-0.57%
2018/07/23	2	43.80	5	44.05	43.60	-3	707	-0.42%
2018/07/20	1	43.55	1	44.25	43.50	0	722	0.00%
2018/07/19	2	43.08	0	0.00	44.50	2	710	0.28%
2018/07/16	0	0.00	2	42.20	42.00	-2	711	-0.28%
2018/07/11	0	0.00	13	41.65	41.85	-13	738	-1.76%
2018/07/05	2	43.03	0	0.00	42.30	2	777	0.26%
2018/06/28	22	42.19	15	42.00	42.00	7	882	0.79%
2018/06/27	15	42.90	0	0.00	41.65	15	880	1.70%
2018/06/26	3	41.60	2	41.80	41.70	1	880	0.11%
2018/06/25	2	42.98	1	42.40	42.30	1	877	0.11%
2018/06/22	0	0.00	10	42.76	42.65	-10	875	-1.14%
2018/06/19	0	0.00	9	44.04	43.65	-9	841	-1.07%
2018/06/14	0	0.00	1	41.00	41.35	-1	827	-0.12%
2018/06/13	15	40.90	0	0.00	41.30	15	823	1.82%
2018/06/12	10	39.08	0	0.00	39.30	10	795	1.26%
2018/06/11	0	0.00	1	40.00	39.05	-1	794	-0.13%
2018/06/07	0	0.00	2	38.75	39.60	-2	792	-0.25%
2018/06/06	0	0.00	4	38.73	38.50	-4	800	-0.50%
2018/06/05	4	39.38	0	0.00	39.45	4	796	0.50%
2018/06/04	5	41.04	0	0.00	41.00	5	789	0.63%
2018/05/29	8	37.95	0	0.00	38.00	8	861	0.93%
2018/05/25	7	38.90	6	38.95	38.80	1	909	0.11%
2018/05/24	1	39.10	0	0.00	39.10	1	932	0.11%
2018/05/23	7	39.65	3	39.60	39.60	4	945	0.42%
2018/05/18	3	38.75	3	39.30	38.90	0	992	0.00%
2018/05/16	2	38.58	2	38.60	38.50	0	1,019	0.00%
2018/05/14	5	39.92	0	0.00	39.50	5	1,089	0.46%
2018/05/11	1	41.00	0	0.00	40.70	1	1,120	0.09%
2018/05/10	0	0.00	8	42.00	41.95	-8	1,131	-0.71%
2018/05/09	1	42.30	0	0.00	41.95	1	1,188	0.08%
2018/05/08	2	41.20	0	0.00	40.90	2	1,199	0.17%
2018/05/07	19	40.79	1	40.70	40.95	18	1,211	1.49%
2018/05/04	1	38.80	2	39.20	40.00	-1	1,248	-0.08%
2018/05/03	2	38.30	8	38.10	38.75	-6	1,271	-0.47%
2018/05/02	7	40.43	0	0.00	39.90	7	1,349	0.52%
2018/04/30	4	39.94	2	39.95	39.75	2	1,387	0.14%
2018/04/27	8	37.60	6	37.88	37.80	2	1,405	0.14%
2018/04/26	1	38.00	18	39.65	38.00	-17	1,396	-1.22%
2018/04/25	5	40.10	0	0.00	40.50	5	1,382	0.36%
2018/04/24	1	40.20	0	0.00	40.10	1	1,379	0.07%
2018/04/23	4	42.80	0	0.00	42.40	4	1,366	0.29%
2018/04/20	1	43.35	9	43.49	43.35	-8	1,360	-0.59%
2018/04/19	11	44.02	2	44.05	43.90	9	1,364	0.66%
2018/04/18	3	44.13	0	0.00	44.00	3	1,366	0.22%
2018/04/17	5	45.48	2	46.20	45.75	3	1,353	0.22%
2018/04/16	3	46.60	0	0.00	46.05	3	1,357	0.22%
2018/04/13	0	0.00	3	45.10	46.40	-3	1,359	-0.22%
2018/04/12	8	45.22	2	45.60	45.05	6	1,386	0.43%
2018/04/11	0	0.00	113	47.48	47.00	-113	1,393	-8.11%	大賣/鉅額交易
2018/04/10	8	48.36	116	47.72	46.90	-108	1,425	-7.58%	大賣/鉅額交易
2018/04/09	3	48.27	24	48.99	49.50	-21	1,479	-1.42%
2018/04/03	56	45.39	7	45.19	45.40	49	1,436	3.41%
2018/04/02	2	44.95	0	0.00	45.60	2	1,457	0.14%
2018/03/31	0	0.00	2	44.80	44.90	-2	1,469	-0.14%
2018/03/30	2	44.10	6	44.69	44.10	-4	1,478	-0.27%
2018/03/29	4	44.08	0	0.00	43.90	4	1,598	0.25%
2018/03/28	3	44.65	3	44.47	44.60	0	1,627	0.00%
2018/03/27	71	45.00	2	44.90	45.00	69	1,633	4.22%
2018/03/26	3	44.33	2	44.90	44.90	1	1,643	0.06%
2018/03/23	12	43.56	9	43.89	43.50	3	1,652	0.18%
2018/03/22	12	45.14	0	0.00	45.00	12	1,653	0.73%
2018/03/21	101	44.23	2	44.73	46.00	99	1,643	6.02%	大買/
2018/03/20	12	43.83	106	43.44	43.85	-94	1,628	-5.77%	大賣/
2018/03/19	1	44.40	0	0.00	44.50	1	1,631	0.06%
2018/03/16	0	0.00	1	45.30	45.25	-1	1,632	-0.06%
2018/03/15	10	45.42	80	45.11	45.40	-70	1,637	-4.27%
2018/03/14	4	45.60	2	45.48	45.70	2	1,646	0.12%
2018/03/13	26	45.30	0	0.00	45.45	26	1,679	1.55%
2018/03/12	46	45.51	9	45.59	45.80	37	1,749	2.11%
2018/03/09	65	46.95	6	46.09	46.35	59	1,790	3.29%
2018/03/08	2	46.63	2	46.95	46.95	0	1,802	0.00%
2018/03/07	5	47.18	24	47.31	46.50	-19	1,807	-1.05%
2018/03/06	64	47.89	24	47.59	48.05	40	1,810	2.21%
2018/03/05	21	48.49	60	48.63	47.60	-39	1,802	-2.16%
2018/03/02	28	49.47	12	49.63	49.50	16	1,830	0.87%
2018/03/01	164	48.94	67	49.01	49.90	97	1,826	5.31%	大買/
2018/02/27	27	48.99	8	48.98	48.20	19	1,800	1.06%
2018/02/26	1	47.70	5	48.02	48.95	-4	1,806	-0.22%
2018/02/23	8	47.11	4	47.56	47.20	4	1,789	0.22%
2018/02/22	1	47.15	3	46.43	47.15	-2	1,779	-0.11%
2018/02/21	0	0.00	17	45.18	45.65	-17	1,759	-0.97%
2018/02/12	6	42.35	1	42.70	42.50	5	1,744	0.29%
2018/02/09	2	40.13	6	41.03	42.20	-4	1,757	-0.23%
2018/02/08	0	0.00	6	41.20	42.90	-6	1,786	-0.34%
2018/02/07	7	43.13	0	0.00	42.90	7	1,801	0.39%
2018/02/06	23	44.99	20	45.33	42.85	3	1,785	0.17%
2018/02/05	35	47.16	45	46.31	47.60	-10	1,744	-0.57%
2018/02/02	2	46.90	6	47.55	47.55	-4	1,721	-0.23%
2018/02/01	7	48.61	6	48.33	47.00	1	1,712	0.06%
2018/01/31	4	46.60	2	46.65	46.95	2	1,654	0.12%
2018/01/30	5	47.23	0	0.00	47.00	5	1,649	0.30%
2018/01/29	23	47.73	28	48.06	47.45	-5	1,639	-0.30%
2018/01/26	4	45.53	12	46.09	47.25	-8	1,585	-0.50%
2018/01/25	62	46.84	21	46.69	45.10	41	1,552	2.64%
2018/01/24	15	44.84	18	45.01	45.55	-3	1,483	-0.20%
2018/01/23	8	43.88	2	44.25	43.95	6	1,457	0.41%
2018/01/17	9	42.39	6	42.35	42.60	3	1,515	0.20%
2018/01/16	8	42.50	0	0.00	42.50	8	1,515	0.53%
2018/01/15	0	0.00	10	42.60	43.00	-10	1,530	-0.65%
2018/01/12	6	43.00	0	0.00	43.00	6	1,545	0.39%
2018/01/11	1	42.00	0	0.00	42.30	1	1,551	0.06%
2018/01/09	3	42.38	0	0.00	42.30	3	1,570	0.19%
2018/01/08	10	43.95	10	43.00	42.70	0	1,591	0.00%
2018/01/05	13	45.25	11	44.91	44.15	2	1,613	0.12%
2018/01/04	4	44.80	2	44.25	45.30	2	1,602	0.12%
2018/01/03	1	43.55	6	43.98	45.40	-5	1,602	-0.31%
2018/01/02	31	41.15	9	41.43	41.80	22	1,635	1.35%